Alchera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 2,875.00 | 2,915.00 | 2,665.00 | 2,775.00 | 2,775.00 | 1,058,291 |
| 2026-04-21 | 2,935.00 | 3,000.00 | 2,750.00 | 2,875.00 | 2,875.00 | 1,581,324 |
| 2026-04-20 | 2,800.00 | 3,070.00 | 2,670.00 | 2,895.00 | 2,895.00 | 3,245,883 |
| 2026-04-17 | 2,600.00 | 2,850.00 | 2,555.00 | 2,745.00 | 2,745.00 | 2,629,653 |
| 2026-04-16 | 2,675.00 | 2,710.00 | 2,480.00 | 2,565.00 | 2,565.00 | 1,977,604 |
| 2026-04-15 | 2,530.00 | 2,700.00 | 2,370.00 | 2,585.00 | 2,585.00 | 2,767,711 |
| 2026-04-14 | 2,700.00 | 2,830.00 | 2,475.00 | 2,490.00 | 2,490.00 | 6,343,287 |
| 2026-04-13 | 1,930.00 | 2,490.00 | 1,921.00 | 2,490.00 | 2,490.00 | 6,813,525 |
| 2026-04-10 | 1,787.00 | 2,000.00 | 1,787.00 | 1,919.00 | 1,919.00 | 947,204 |
| 2026-04-09 | 1,863.00 | 1,915.00 | 1,715.00 | 1,786.00 | 1,786.00 | 335,875 |
| 2026-04-08 | 1,819.00 | 1,893.00 | 1,799.00 | 1,878.00 | 1,878.00 | 227,428 |
| 2026-04-07 | 1,784.00 | 1,838.00 | 1,780.00 | 1,799.00 | 1,799.00 | 130,144 |
| 2026-04-06 | 1,837.00 | 1,880.00 | 1,712.00 | 1,800.00 | 1,800.00 | 236,064 |
| 2026-04-03 | 1,791.00 | 1,843.00 | 1,763.00 | 1,820.00 | 1,820.00 | 158,375 |
| 2026-04-02 | 1,946.00 | 1,990.00 | 1,780.00 | 1,781.00 | 1,781.00 | 319,306 |
| 2026-04-01 | 1,820.00 | 1,967.00 | 1,820.00 | 1,946.00 | 1,946.00 | 383,136 |
| 2026-03-31 | 1,821.00 | 1,846.00 | 1,750.00 | 1,789.00 | 1,789.00 | 223,324 |
| 2026-03-30 | 1,847.00 | 1,875.00 | 1,810.00 | 1,821.00 | 1,821.00 | 169,432 |
| 2026-03-27 | 1,820.00 | 1,927.00 | 1,801.00 | 1,847.00 | 1,847.00 | 301,402 |
| 2026-03-26 | 1,913.00 | 1,920.00 | 1,847.00 | 1,852.00 | 1,852.00 | 200,644 |
| 2026-03-25 | 1,859.00 | 1,913.00 | 1,838.00 | 1,909.00 | 1,909.00 | 338,428 |
| 2026-03-24 | 1,900.00 | 1,900.00 | 1,795.00 | 1,825.00 | 1,825.00 | 271,655 |
| 2026-03-23 | 1,839.00 | 1,916.00 | 1,746.00 | 1,773.00 | 1,773.00 | 398,242 |
| 2026-03-20 | 1,783.00 | 1,853.00 | 1,740.00 | 1,841.00 | 1,841.00 | 308,077 |
| 2026-03-19 | 1,739.00 | 1,782.00 | 1,697.00 | 1,778.00 | 1,778.00 | 258,885 |
| 2026-03-18 | 1,770.00 | 1,814.00 | 1,714.00 | 1,739.00 | 1,739.00 | 242,621 |
| 2026-03-17 | 1,681.00 | 1,815.00 | 1,680.00 | 1,762.00 | 1,762.00 | 563,734 |
| 2026-03-16 | 1,700.00 | 1,700.00 | 1,657.00 | 1,681.00 | 1,681.00 | 209,424 |
| 2026-03-13 | 1,645.00 | 1,780.00 | 1,602.00 | 1,692.00 | 1,692.00 | 496,044 |
| 2026-03-12 | 1,604.00 | 1,650.00 | 1,590.00 | 1,647.00 | 1,647.00 | 172,384 |
| 2026-03-11 | 1,595.00 | 1,659.00 | 1,590.00 | 1,604.00 | 1,604.00 | 284,122 |
| 2026-03-10 | 1,501.00 | 1,595.00 | 1,501.00 | 1,591.00 | 1,591.00 | 211,946 |
| 2026-03-09 | 1,537.00 | 1,537.00 | 1,410.00 | 1,497.00 | 1,497.00 | 198,499 |
| 2026-03-06 | 1,550.00 | 1,610.00 | 1,505.00 | 1,552.00 | 1,552.00 | 191,813 |
| 2026-03-05 | 1,442.00 | 1,590.00 | 1,441.00 | 1,550.00 | 1,550.00 | 387,555 |
| 2026-03-04 | 1,540.00 | 1,540.00 | 1,368.00 | 1,372.00 | 1,372.00 | 729,071 |
| 2026-03-03 | 1,600.00 | 1,638.00 | 1,540.00 | 1,545.00 | 1,545.00 | 523,876 |
| 2026-02-27 | 1,716.00 | 1,716.00 | 1,636.00 | 1,645.00 | 1,645.00 | 703,637 |
| 2026-02-26 | 1,710.00 | 1,812.00 | 1,710.00 | 1,718.00 | 1,718.00 | 607,113 |
| 2026-02-25 | 1,730.00 | 1,795.00 | 1,711.00 | 1,732.00 | 1,732.00 | 424,778 |
| 2026-02-24 | 1,750.00 | 1,750.00 | 1,620.00 | 1,730.00 | 1,730.00 | 516,112 |
| 2026-02-23 | 1,775.00 | 1,805.00 | 1,720.00 | 1,750.00 | 1,750.00 | 450,133 |
| 2026-02-20 | 1,772.00 | 1,810.00 | 1,695.00 | 1,774.00 | 1,774.00 | 351,093 |
| 2026-02-19 | 1,772.00 | 1,872.00 | 1,700.00 | 1,772.00 | 1,772.00 | 496,209 |
| 2026-02-13 | 1,865.00 | 1,865.00 | 1,761.00 | 1,769.00 | 1,769.00 | 347,202 |
| 2026-02-12 | 1,879.00 | 1,898.00 | 1,851.00 | 1,866.00 | 1,866.00 | 156,724 |
| 2026-02-11 | 1,866.00 | 1,906.00 | 1,827.00 | 1,879.00 | 1,879.00 | 292,596 |
| 2026-02-10 | 1,807.00 | 1,897.00 | 1,807.00 | 1,876.00 | 1,876.00 | 424,284 |
| 2026-02-09 | 1,747.00 | 1,831.00 | 1,747.00 | 1,807.00 | 1,807.00 | 223,941 |
| 2026-02-06 | 1,779.00 | 1,796.00 | 1,695.00 | 1,744.00 | 1,744.00 | 370,413 |
| 2026-02-05 | 1,854.00 | 1,871.00 | 1,770.00 | 1,779.00 | 1,779.00 | 506,198 |
| 2026-02-04 | 1,864.00 | 1,864.00 | 1,810.00 | 1,855.00 | 1,855.00 | 459,405 |
| 2026-02-03 | 1,900.00 | 1,937.00 | 1,839.00 | 1,868.00 | 1,868.00 | 651,490 |
| 2026-02-02 | 2,015.00 | 2,015.00 | 1,882.00 | 1,898.00 | 1,898.00 | 618,208 |
| 2026-01-30 | 2,140.00 | 2,145.00 | 1,994.00 | 2,010.00 | 2,010.00 | 509,026 |
| 2026-01-29 | 2,150.00 | 2,195.00 | 2,070.00 | 2,140.00 | 2,140.00 | 536,336 |
| 2026-01-28 | 2,035.00 | 2,185.00 | 2,035.00 | 2,140.00 | 2,140.00 | 829,570 |
| 2026-01-27 | 2,120.00 | 2,120.00 | 2,010.00 | 2,035.00 | 2,035.00 | 348,475 |
| 2026-01-26 | 2,015.00 | 2,070.00 | 1,950.00 | 2,060.00 | 2,060.00 | 491,573 |
| 2026-01-23 | 1,909.00 | 2,055.00 | 1,909.00 | 2,010.00 | 2,010.00 | 675,545 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.